Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.04 | 16.04 | 15.79 | 15.86 | 295,073 | -0.07(-0.44%) |
Dec 30, 2003 | 15.87 | 16.08 | 15.54 | 15.93 | 409,638 | +0.07(+0.44%) |
Dec 29, 2003 | 15.60 | 15.86 | 15.60 | 15.86 | 204,052 | +0.25(+1.59%) |
Dec 26, 2003 | 15.61 | 15.68 | 15.55 | 15.61 | 60,448 | -0.05(-0.33%) |
Dec 24, 2003 | 15.66 | 15.76 | 15.42 | 15.66 | 93,553 | +0.00(+0.03%) |
Dec 23, 2003 | 15.28 | 15.66 | 15.16 | 15.66 | 169,656 | +0.38(+2.47%) |
Dec 22, 2003 | 15.31 | 15.34 | 15.12 | 15.28 | 374,754 | -0.02(-0.11%) |
Dec 19, 2003 | 15.40 | 15.44 | 14.95 | 15.30 | 340,013 | +0.12(+0.77%) |
Dec 18, 2003 | 15.08 | 15.38 | 14.92 | 15.18 | 316,963 | +0.13(+0.87%) |
Dec 17, 2003 | 15.07 | 15.15 | 14.86 | 15.05 | 336,176 | +0.11(+0.76%) |
Dec 16, 2003 | 14.90 | 15.15 | 14.82 | 14.94 | 215,135 | -0.13(-0.87%) |
Dec 15, 2003 | 15.44 | 15.75 | 14.94 | 15.07 | 438,585 | -0.28(-1.84%) |
Dec 12, 2003 | 15.27 | 15.39 | 14.89 | 15.35 | 495,805 | +0.02(+0.14%) |
Dec 11, 2003 | 14.94 | 15.35 | 14.93 | 15.33 | 226,943 | +0.40(+2.71%) |
Dec 10, 2003 | 15.23 | 15.38 | 14.90 | 14.92 | 203,903 | -0.26(-1.69%) |
Dec 09, 2003 | 15.35 | 15.70 | 15.18 | 15.18 | 414,970 | -0.12(-0.80%) |
Dec 08, 2003 | 15.22 | 15.36 | 15.08 | 15.30 | 209,148 | +0.11(+0.74%) |
Dec 05, 2003 | 15.35 | 15.35 | 15.13 | 15.19 | 396,560 | -0.16(-1.07%) |
Dec 04, 2003 | 15.32 | 15.42 | 15.12 | 15.35 | 237,760 | +0.02(+0.11%) |
Dec 03, 2003 | 15.36 | 15.56 | 15.22 | 15.34 | 433,913 | -0.01(-0.09%) |
Dec 02, 2003 | 15.14 | 15.39 | 14.89 | 15.35 | 271,055 | +0.16(+1.03%) |
Dec 01, 2003 | 15.12 | 15.22 | 14.75 | 15.19 | 271,969 | +0.22(+1.48%) |
Nov 28, 2003 | 14.89 | 15.09 | 14.82 | 14.97 | 102,338 | -0.01(-0.06%) |
Nov 26, 2003 | 15.15 | 15.20 | 14.82 | 14.98 | 350,105 | -0.10(-0.63%) |
Nov 25, 2003 | 14.66 | 15.11 | 14.25 | 15.08 | 439,734 | +0.38(+2.56%) |
Nov 24, 2003 | 14.76 | 15.08 | 14.56 | 14.70 | 433,908 | -0.03(-0.19%) |
Nov 21, 2003 | 14.35 | 14.73 | 14.35 | 14.73 | 430,117 | +0.47(+3.29%) |
Nov 20, 2003 | 14.22 | 14.38 | 14.03 | 14.26 | 275,220 | -0.09(-0.61%) |
Nov 19, 2003 | 14.30 | 14.41 | 14.10 | 14.35 | 417,652 | +0.10(+0.67%) |
Nov 18, 2003 | 13.99 | 14.40 | 13.91 | 14.25 | 607,736 | +0.26(+1.83%) |
Nov 17, 2003 | 13.96 | 14.00 | 13.66 | 13.99 | 410,850 | -0.06(-0.40%) |
Nov 14, 2003 | 13.86 | 14.19 | 13.86 | 14.05 | 400,871 | +0.14(+1.03%) |
Nov 13, 2003 | 13.66 | 14.00 | 13.50 | 13.91 | 240,246 | +0.30(+2.17%) |
Nov 12, 2003 | 13.26 | 13.66 | 13.17 | 13.61 | 332,637 | +0.41(+3.09%) |
Nov 11, 2003 | 13.64 | 13.69 | 13.15 | 13.20 | 347,876 | -0.27(-1.97%) |
Nov 10, 2003 | 13.82 | 14.29 | 13.45 | 13.47 | 483,266 | -0.62(-4.41%) |
Nov 07, 2003 | 13.89 | 14.44 | 13.78 | 14.09 | 447,891 | +0.17(+1.19%) |
Nov 06, 2003 | 13.88 | 13.92 | 13.73 | 13.92 | 454,986 | +0.07(+0.53%) |
Nov 05, 2003 | 13.77 | 13.96 | 13.58 | 13.85 | 215,577 | +0.01(+0.09%) |
Nov 04, 2003 | 13.69 | 13.96 | 13.67 | 13.84 | 245,074 | +0.04(+0.28%) |
Nov 03, 2003 | 13.86 | 13.94 | 13.64 | 13.80 | 292,326 | +0.21(+1.57%) |
Oct 31, 2003 | 13.93 | 14.01 | 13.58 | 13.59 | 442,761 | -0.14(-1.01%) |
Oct 30, 2003 | 13.88 | 14.06 | 13.70 | 13.72 | 376,174 | -0.16(-1.13%) |
Oct 29, 2003 | 13.73 | 14.12 | 13.52 | 13.88 | 350,927 | -0.01(-0.09%) |
Oct 28, 2003 | 13.46 | 13.90 | 13.38 | 13.89 | 410,107 | +0.53(+3.97%) |
Oct 27, 2003 | 13.42 | 13.76 | 13.23 | 13.36 | 471,725 | +0.07(+0.52%) |
Oct 24, 2003 | 13.23 | 13.47 | 13.03 | 13.29 | 638,250 | -0.06(-0.42%) |
Oct 23, 2003 | 12.31 | 13.47 | 11.99 | 13.35 | 1,844,897 | +1.26(+10.38%) |
Oct 22, 2003 | 11.60 | 12.32 | 11.35 | 12.10 | 1,470,071 | +0.43(+3.69%) |
Oct 21, 2003 | 11.43 | 11.70 | 11.40 | 11.67 | 286,170 | +0.19(+1.63%) |
Oct 20, 2003 | 11.42 | 11.63 | 11.41 | 11.48 | 124,999 | +0.08(+0.72%) |
Oct 17, 2003 | 11.68 | 11.74 | 11.36 | 11.40 | 239,658 | -0.26(-2.24%) |
Oct 16, 2003 | 11.47 | 11.66 | 11.41 | 11.66 | 208,415 | +0.19(+1.63%) |
Oct 15, 2003 | 11.52 | 11.84 | 11.42 | 11.47 | 577,862 | +0.09(+0.80%) |
Oct 14, 2003 | 11.23 | 11.46 | 11.05 | 11.38 | 389,372 | +0.21(+1.91%) |
Oct 13, 2003 | 11.15 | 11.25 | 11.04 | 11.17 | 691,083 | -0.07(-0.66%) |
Oct 10, 2003 | 11.19 | 11.27 | 11.08 | 11.24 | 571,994 | +0.04(+0.35%) |
Oct 09, 2003 | 11.58 | 11.62 | 10.98 | 11.20 | 733,049 | -0.31(-2.68%) |
Oct 08, 2003 | 11.64 | 11.66 | 11.47 | 11.51 | 170,507 | -0.18(-1.56%) |
Oct 07, 2003 | 11.76 | 11.83 | 11.60 | 11.69 | 288,560 | -0.14(-1.17%) |
Oct 06, 2003 | 11.61 | 11.83 | 11.47 | 11.83 | 171,549 | +0.37(+3.18%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.30 | 11.47 | 658,384 | +0.21(+1.89%) |
Oct 02, 2003 | 11.27 | 11.40 | 11.20 | 11.25 | 308,735 | -0.03(-0.27%) |
Oct 01, 2003 | 11.04 | 11.39 | 11.04 | 11.28 | 350,735 | +0.24(+2.16%) |
Sep 30, 2003 | 11.32 | 11.34 | 10.76 | 11.04 | 741,437 | -0.31(-2.75%) |
Sep 29, 2003 | 11.30 | 11.50 | 11.16 | 11.36 | 415,465 | +0.08(+0.73%) |
Sep 26, 2003 | 11.63 | 11.75 | 11.18 | 11.27 | 355,025 | -0.37(-3.17%) |
Sep 25, 2003 | 11.93 | 12.06 | 11.56 | 11.64 | 481,613 | -0.32(-2.65%) |
Sep 24, 2003 | 12.25 | 12.33 | 11.87 | 11.96 | 280,054 | -0.26(-2.13%) |
Sep 23, 2003 | 12.15 | 12.36 | 12.15 | 12.22 | 385,169 | +0.05(+0.43%) |
Sep 22, 2003 | 11.99 | 12.33 | 11.73 | 12.17 | 386,322 | +0.09(+0.76%) |
Sep 19, 2003 | 12.27 | 12.40 | 11.83 | 12.08 | 685,189 | -0.30(-2.42%) |
Sep 18, 2003 | 12.21 | 12.40 | 12.09 | 12.38 | 332,607 | +0.04(+0.35%) |
Sep 17, 2003 | 11.99 | 12.43 | 11.92 | 12.33 | 358,726 | +0.19(+1.57%) |
Sep 16, 2003 | 11.82 | 12.15 | 11.78 | 12.14 | 165,573 | +0.24(+2.01%) |
Sep 15, 2003 | 12.00 | 12.10 | 11.75 | 11.90 | 324,994 | -0.05(-0.40%) |
Sep 12, 2003 | 11.96 | 11.99 | 11.71 | 11.95 | 176,652 | +0.12(+0.99%) |
Sep 11, 2003 | 11.81 | 12.10 | 11.75 | 11.83 | 625,591 | +0.08(+0.67%) |
Sep 10, 2003 | 11.88 | 11.88 | 11.74 | 11.76 | 591,066 | -0.10(-0.88%) |
Sep 09, 2003 | 11.90 | 11.99 | 11.77 | 11.86 | 221,995 | -0.05(-0.40%) |
Sep 08, 2003 | 11.88 | 12.13 | 11.80 | 11.91 | 530,187 | +0.13(+1.14%) |
Sep 05, 2003 | 11.77 | 11.90 | 11.73 | 11.77 | 587,490 | -0.08(-0.66%) |
Sep 04, 2003 | 11.77 | 11.85 | 11.65 | 11.85 | 944,602 | +0.08(+0.66%) |
Sep 03, 2003 | 11.88 | 11.93 | 11.73 | 11.77 | 548,831 | -0.05(-0.40%) |
Sep 02, 2003 | 11.51 | 11.83 | 11.34 | 11.82 | 502,222 | +0.33(+2.87%) |
Aug 29, 2003 | 11.27 | 11.55 | 11.25 | 11.49 | 323,153 | +0.20(+1.77%) |
Aug 28, 2003 | 11.14 | 11.43 | 11.14 | 11.29 | 620,988 | +0.17(+1.56%) |
Aug 27, 2003 | 11.01 | 11.34 | 10.96 | 11.12 | 1,050,478 | +0.13(+1.15%) |
Aug 26, 2003 | 11.47 | 11.47 | 10.70 | 10.99 | 1,405,049 | -0.63(-5.42%) |
Aug 25, 2003 | 11.56 | 11.91 | 11.54 | 11.62 | 285,866 | -0.03(-0.22%) |
Aug 22, 2003 | 11.93 | 12.00 | 11.47 | 11.65 | 398,187 | +0.08(+0.71%) |
Aug 21, 2003 | 11.58 | 11.67 | 11.47 | 11.57 | 754,600 | +0.05(+0.45%) |
Aug 20, 2003 | 11.69 | 11.69 | 11.40 | 11.51 | 682,327 | -0.22(-1.85%) |
Aug 19, 2003 | 11.95 | 12.07 | 11.59 | 11.73 | 406,933 | -0.18(-1.53%) |
Aug 18, 2003 | 11.86 | 12.12 | 11.73 | 11.91 | 487,492 | -0.00(-0.04%) |
Aug 15, 2003 | 11.78 | 12.01 | 11.61 | 11.92 | 122,333 | +0.13(+1.11%) |
Aug 14, 2003 | 11.49 | 11.80 | 11.43 | 11.79 | 251,686 | +0.32(+2.76%) |
Aug 13, 2003 | 11.60 | 11.62 | 11.32 | 11.47 | 220,154 | -0.13(-1.09%) |
Aug 12, 2003 | 11.23 | 11.60 | 11.23 | 11.60 | 482,658 | +0.32(+2.81%) |
Aug 11, 2003 | 11.47 | 11.51 | 11.19 | 11.28 | 352,729 | -0.11(-0.95%) |
Aug 08, 2003 | 11.45 | 11.53 | 11.30 | 11.39 | 166,985 | +0.04(+0.38%) |
Aug 07, 2003 | 11.31 | 11.50 | 10.92 | 11.34 | 361,591 | +0.07(+0.66%) |
Aug 06, 2003 | 11.21 | 11.65 | 11.21 | 11.27 | 382,191 | -0.25(-2.19%) |
Aug 05, 2003 | 11.93 | 11.93 | 11.48 | 11.52 | 230,511 | -0.41(-3.42%) |
Aug 04, 2003 | 11.58 | 11.93 | 11.57 | 11.93 | 460,332 | +0.33(+2.85%) |
Aug 01, 2003 | 11.86 | 11.90 | 11.59 | 11.60 | 445,486 | -0.17(-1.48%) |
Jul 31, 2003 | 11.62 | 12.02 | 11.60 | 11.77 | 385,528 | +0.05(+0.41%) |
Jul 30, 2003 | 11.97 | 12.03 | 11.47 | 11.73 | 759,203 | -0.41(-3.37%) |
Jul 29, 2003 | 12.25 | 12.33 | 12.07 | 12.13 | 217,967 | -0.07(-0.61%) |
Jul 28, 2003 | 12.27 | 12.36 | 12.03 | 12.21 | 752,873 | +0.30(+2.52%) |
Jul 25, 2003 | 12.37 | 12.38 | 10.96 | 11.91 | 1,784,824 | -0.54(-4.36%) |
Jul 24, 2003 | 12.30 | 12.64 | 12.27 | 12.45 | 890,167 | -0.06(-0.44%) |
Jul 23, 2003 | 13.15 | 13.16 | 11.71 | 12.51 | 2,045,832 | -0.94(-6.99%) |
Jul 22, 2003 | 13.19 | 13.47 | 12.93 | 13.45 | 472,301 | +0.47(+3.62%) |
Jul 21, 2003 | 13.21 | 13.29 | 12.97 | 12.98 | 332,014 | -0.36(-2.70%) |
Jul 18, 2003 | 13.08 | 13.34 | 12.97 | 13.34 | 372,639 | +0.31(+2.37%) |
Jul 17, 2003 | 13.21 | 13.29 | 12.84 | 13.03 | 430,065 | -0.28(-2.12%) |
Jul 16, 2003 | 13.32 | 13.40 | 13.08 | 13.31 | 209,221 | +0.00(+0.03%) |
Jul 15, 2003 | 13.69 | 13.85 | 13.06 | 13.31 | 752,413 | -0.40(-2.92%) |
Jul 14, 2003 | 13.90 | 13.95 | 13.59 | 13.71 | 276,889 | +0.02(+0.16%) |
Jul 11, 2003 | 13.62 | 14.02 | 13.54 | 13.69 | 140,861 | +0.05(+0.38%) |
Jul 10, 2003 | 13.79 | 13.87 | 13.41 | 13.63 | 469,654 | -0.24(-1.75%) |
Jul 09, 2003 | 13.77 | 13.90 | 13.47 | 13.88 | 378,508 | +0.19(+1.36%) |
Jul 08, 2003 | 13.33 | 14.00 | 13.19 | 13.69 | 427,879 | +0.33(+2.44%) |
Jul 07, 2003 | 13.48 | 13.69 | 13.27 | 13.36 | 528,116 | -0.08(-0.61%) |
Jul 03, 2003 | 13.43 | 13.64 | 13.37 | 13.45 | 190,002 | -0.22(-1.59%) |
Jul 02, 2003 | 13.14 | 13.72 | 13.01 | 13.66 | 335,834 | +0.52(+3.93%) |
Jul 01, 2003 | 13.13 | 13.19 | 12.81 | 13.15 | 457,800 | +0.07(+0.50%) |
Jun 30, 2003 | 13.23 | 13.41 | 12.97 | 13.08 | 407,394 | -0.15(-1.12%) |
Jun 27, 2003 | 13.10 | 13.49 | 13.05 | 13.23 | 337,423 | +0.20(+1.50%) |
Jun 26, 2003 | 12.97 | 13.14 | 12.83 | 13.03 | 252,952 | +0.12(+0.91%) |
Jun 25, 2003 | 13.33 | 13.36 | 12.80 | 12.92 | 427,648 | -0.31(-2.36%) |
Jun 24, 2003 | 13.06 | 13.33 | 13.04 | 13.23 | 303,474 | +0.17(+1.33%) |
Jun 23, 2003 | 13.28 | 13.49 | 12.99 | 13.06 | 340,415 | -0.26(-1.96%) |
Jun 20, 2003 | 13.59 | 13.76 | 12.99 | 13.32 | 472,531 | -0.34(-2.48%) |
Jun 19, 2003 | 13.77 | 13.99 | 13.49 | 13.66 | 343,292 | +0.03(+0.22%) |
Jun 18, 2003 | 13.39 | 13.76 | 13.24 | 13.62 | 494,281 | +0.22(+1.62%) |
Jun 17, 2003 | 13.23 | 13.62 | 13.16 | 13.41 | 518,334 | +0.15(+1.11%) |
Jun 16, 2003 | 13.13 | 13.50 | 13.13 | 13.26 | 1,206,301 | +0.04(+0.30%) |
Jun 13, 2003 | 13.47 | 13.47 | 13.09 | 13.22 | 492,901 | -0.18(-1.36%) |
Jun 12, 2003 | 13.48 | 13.53 | 13.19 | 13.40 | 681,982 | -0.04(-0.32%) |
Jun 11, 2003 | 13.21 | 13.48 | 12.96 | 13.45 | 431,906 | +0.25(+1.88%) |
Jun 10, 2003 | 13.06 | 13.29 | 12.93 | 13.20 | 496,238 | +0.17(+1.27%) |
Jun 09, 2003 | 13.45 | 13.45 | 12.87 | 13.03 | 872,330 | -0.35(-2.60%) |
Jun 06, 2003 | 12.96 | 13.51 | 12.67 | 13.38 | 4,591,471 | +0.70(+5.48%) |
Jun 05, 2003 | 12.24 | 12.77 | 12.10 | 12.69 | 552,514 | +0.43(+3.55%) |
Jun 04, 2003 | 12.00 | 12.41 | 12.00 | 12.25 | 497,734 | -0.16(-1.30%) |
Jun 03, 2003 | 12.27 | 12.48 | 12.17 | 12.41 | 414,874 | +0.03(+0.25%) |
Jun 02, 2003 | 12.55 | 12.78 | 12.32 | 12.38 | 867,726 | -0.01(-0.07%) |
May 30, 2003 | 12.10 | 12.48 | 12.00 | 12.39 | 543,997 | +0.20(+1.66%) |
May 29, 2003 | 11.83 | 12.20 | 11.83 | 12.19 | 446,177 | +0.34(+2.88%) |
May 28, 2003 | 11.86 | 11.93 | 11.68 | 11.85 | 236,956 | -0.10(-0.84%) |
May 27, 2003 | 11.25 | 11.97 | 11.25 | 11.95 | 319,700 | +0.54(+4.70%) |
May 23, 2003 | 11.36 | 11.46 | 11.26 | 11.41 | 115,773 | +0.05(+0.44%) |
May 22, 2003 | 11.25 | 11.59 | 11.16 | 11.36 | 295,878 | +0.07(+0.64%) |
May 21, 2003 | 11.30 | 11.30 | 11.06 | 11.29 | 236,841 | -0.02(-0.19%) |
May 20, 2003 | 11.08 | 11.38 | 11.05 | 11.31 | 272,747 | +0.29(+2.60%) |
May 19, 2003 | 11.45 | 11.45 | 11.01 | 11.02 | 291,965 | -0.40(-3.48%) |
May 16, 2003 | 11.42 | 11.55 | 11.34 | 11.42 | 385,413 | +0.01(+0.08%) |
May 15, 2003 | 11.23 | 11.53 | 11.23 | 11.41 | 376,667 | +0.21(+1.88%) |
May 14, 2003 | 11.05 | 11.29 | 11.01 | 11.20 | 298,180 | +0.13(+1.16%) |
May 13, 2003 | 11.29 | 11.29 | 10.87 | 11.07 | 233,963 | -0.19(-1.70%) |
May 12, 2003 | 11.28 | 11.39 | 11.20 | 11.27 | 256,290 | -0.00(-0.02%) |
May 09, 2003 | 10.99 | 11.34 | 10.99 | 11.27 | 275,278 | +0.26(+2.35%) |
May 08, 2003 | 11.06 | 11.11 | 10.83 | 11.01 | 523,398 | -0.10(-0.92%) |
May 07, 2003 | 11.40 | 11.47 | 10.96 | 11.11 | 911,688 | -0.43(-3.76%) |
May 06, 2003 | 12.08 | 12.15 | 11.41 | 11.55 | 640,897 | -0.56(-4.61%) |
May 05, 2003 | 12.21 | 12.31 | 11.78 | 12.10 | 660,577 | +0.27(+2.31%) |
May 02, 2003 | 11.33 | 11.98 | 11.26 | 11.83 | 771,402 | +0.64(+5.75%) |
May 01, 2003 | 11.24 | 11.35 | 11.05 | 11.19 | 517,068 | -0.13(-1.15%) |
Apr 30, 2003 | 11.06 | 11.51 | 10.97 | 11.32 | 567,589 | +0.37(+3.41%) |
Apr 29, 2003 | 10.82 | 11.07 | 10.80 | 10.94 | 349,507 | +0.26(+2.42%) |
Apr 28, 2003 | 10.57 | 10.74 | 10.47 | 10.69 | 236,150 | +0.14(+1.36%) |
Apr 25, 2003 | 10.49 | 10.63 | 10.46 | 10.54 | 183,212 | -0.09(-0.84%) |
Apr 24, 2003 | 10.64 | 10.69 | 10.54 | 10.63 | 190,922 | -0.15(-1.37%) |
Apr 23, 2003 | 10.21 | 10.90 | 10.20 | 10.78 | 363,777 | +0.52(+5.08%) |
Apr 22, 2003 | 9.884 | 10.29 | 9.804 | 10.26 | 1,003,409 | -0.29(-2.78%) |
Apr 21, 2003 | 10.64 | 10.81 | 10.37 | 10.55 | 239,603 | -0.07(-0.70%) |
Apr 17, 2003 | 10.60 | 10.64 | 10.58 | 10.63 | 121,182 | +0.11(+1.01%) |
Apr 16, 2003 | 10.55 | 10.61 | 10.43 | 10.52 | 92,181 | -0.03(-0.25%) |
Apr 15, 2003 | 10.58 | 10.66 | 10.49 | 10.54 | 110,019 | -0.07(-0.68%) |
Apr 14, 2003 | 10.41 | 10.67 | 10.41 | 10.62 | 173,200 | +0.17(+1.58%) |
Apr 11, 2003 | 10.29 | 10.47 | 10.25 | 10.45 | 207,494 | +0.20(+1.91%) |
Apr 10, 2003 | 10.33 | 10.34 | 10.14 | 10.26 | 306,581 | -0.07(-0.72%) |
Apr 09, 2003 | 10.39 | 10.54 | 10.23 | 10.33 | 157,088 | -0.09(-0.86%) |
Apr 08, 2003 | 10.41 | 10.48 | 10.31 | 10.42 | 117,499 | -0.03(-0.29%) |
Apr 07, 2003 | 10.66 | 10.91 | 10.36 | 10.45 | 431,446 | -0.17(-1.56%) |
Apr 04, 2003 | 10.54 | 10.63 | 10.47 | 10.61 | 182,176 | +0.03(+0.33%) |
Apr 03, 2003 | 10.73 | 10.79 | 10.55 | 10.58 | 226,253 | -0.12(-1.16%) |
Apr 02, 2003 | 10.57 | 10.86 | 10.55 | 10.70 | 248,464 | +0.17(+1.63%) |
Apr 01, 2003 | 10.32 | 10.69 | 10.30 | 10.53 | 378,968 | +0.23(+2.26%) |
Mar 31, 2003 | 10.11 | 10.39 | 10.08 | 10.30 | 233,305 | +0.13(+1.33%) |
Mar 28, 2003 | 10.19 | 10.22 | 10.08 | 10.16 | 118,016 | -0.05(-0.45%) |
Mar 27, 2003 | 10.21 | 10.27 | 10.15 | 10.21 | 151,909 | +0.03(+0.30%) |
Mar 26, 2003 | 10.31 | 10.31 | 10.16 | 10.18 | 186,990 | -0.10(-0.97%) |
Mar 25, 2003 | 9.980 | 10.32 | 9.980 | 10.28 | 167,215 | +0.27(+2.71%) |
Mar 24, 2003 | 10.19 | 10.25 | 9.958 | 10.01 | 10,092,789 | -0.22(-2.19%) |
Mar 21, 2003 | 10.29 | 10.45 | 10.11 | 10.23 | 250,535 | -0.01(-0.08%) |
Mar 20, 2003 | 10.21 | 10.31 | 10.08 | 10.24 | 228,750 | -0.01(-0.13%) |
Mar 19, 2003 | 10.13 | 10.29 | 10.13 | 10.25 | 217,335 | +0.10(+0.96%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.03 | 10.16 | 492,610 | -0.14(-1.34%) |
Mar 17, 2003 | 9.521 | 10.36 | 9.521 | 10.29 | 666,445 | +0.74(+7.70%) |
Mar 14, 2003 | 9.504 | 9.558 | 9.434 | 9.558 | 210,429 | +0.07(+0.69%) |
Mar 13, 2003 | 9.211 | 9.504 | 9.115 | 9.493 | 233,388 | +0.39(+4.30%) |
Mar 12, 2003 | 9.100 | 9.182 | 9.015 | 9.102 | 405,967 | +0.04(+0.48%) |
Mar 11, 2003 | 9.198 | 9.265 | 9.013 | 9.059 | 296,569 | -0.19(-2.09%) |
Mar 10, 2003 | 9.419 | 9.450 | 9.169 | 9.252 | 187,815 | -0.19(-1.98%) |
Mar 07, 2003 | 9.298 | 9.463 | 9.298 | 9.439 | 181,370 | +0.02(+0.25%) |
Mar 06, 2003 | 9.211 | 9.458 | 9.083 | 9.415 | 210,141 | +0.24(+2.63%) |
Mar 05, 2003 | 9.428 | 9.450 | 9.113 | 9.174 | 305,200 | -0.27(-2.90%) |
Mar 04, 2003 | 9.365 | 9.543 | 9.261 | 9.448 | 251,571 | +0.07(+0.79%) |
Mar 03, 2003 | 9.630 | 9.841 | 9.217 | 9.374 | 387,024 | -0.23(-2.40%) |
Feb 28, 2003 | 9.474 | 9.686 | 9.474 | 9.604 | 227,749 | +0.03(+0.27%) |
Feb 27, 2003 | 9.428 | 9.680 | 9.428 | 9.578 | 191,268 | +0.07(+0.78%) |
Feb 26, 2003 | 9.228 | 9.550 | 9.133 | 9.504 | 441,343 | +0.27(+2.97%) |
Feb 25, 2003 | 9.222 | 9.291 | 8.907 | 9.230 | 516,493 | -0.17(-1.85%) |
Feb 24, 2003 | 9.745 | 9.826 | 9.361 | 9.404 | 335,582 | -0.37(-3.80%) |
Feb 21, 2003 | 9.767 | 9.841 | 9.686 | 9.776 | 182,636 | -0.03(-0.31%) |
Feb 20, 2003 | 9.554 | 10.09 | 9.532 | 9.806 | 300,251 | -0.01(-0.13%) |
Feb 19, 2003 | 9.947 | 10.10 | 9.786 | 9.819 | 217,622 | -0.17(-1.70%) |
Feb 18, 2003 | 10.07 | 10.14 | 9.919 | 9.988 | 267,453 | +0.00(+0.04%) |
Feb 14, 2003 | 10.26 | 10.33 | 9.906 | 9.984 | 425,232 | -0.27(-2.63%) |
Feb 13, 2003 | 10.24 | 10.41 | 10.16 | 10.25 | 341,911 | +0.09(+0.92%) |
Feb 12, 2003 | 10.34 | 10.50 | 10.14 | 10.16 | 213,709 | -0.18(-1.74%) |
Feb 11, 2003 | 10.22 | 10.46 | 10.17 | 10.34 | 280,227 | +0.16(+1.60%) |
Feb 10, 2003 | 10.15 | 10.29 | 9.936 | 10.18 | 266,417 | +0.08(+0.84%) |
Feb 07, 2003 | 10.18 | 10.29 | 10.09 | 10.09 | 221,995 | -0.00(-0.02%) |
Feb 06, 2003 | 9.971 | 10.52 | 9.960 | 10.09 | 586,003 | +0.22(+2.20%) |
Feb 05, 2003 | 10.35 | 10.60 | 9.680 | 9.878 | 493,706 | -0.45(-4.35%) |
Feb 04, 2003 | 10.07 | 10.34 | 10.05 | 10.33 | 163,648 | +0.23(+2.26%) |
Feb 03, 2003 | 10.09 | 10.19 | 9.891 | 10.10 | 166,755 | -0.05(-0.49%) |
Jan 31, 2003 | 10.05 | 10.25 | 10.03 | 10.15 | 178,263 | +0.01(+0.11%) |
Jan 30, 2003 | 10.57 | 10.64 | 10.06 | 10.14 | 317,163 | -0.44(-4.15%) |
Jan 29, 2003 | 10.67 | 10.75 | 10.41 | 10.58 | 387,024 | -0.13(-1.20%) |
Jan 28, 2003 | 10.31 | 10.78 | 10.27 | 10.71 | 384,032 | +0.43(+4.16%) |
Jan 27, 2003 | 10.24 | 10.31 | 10.14 | 10.28 | 251,686 | +0.05(+0.51%) |
Jan 24, 2003 | 10.38 | 10.41 | 10.22 | 10.23 | 200,014 | -0.14(-1.32%) |
Jan 23, 2003 | 10.51 | 10.56 | 10.28 | 10.36 | 201,740 | -0.07(-0.62%) |
Jan 22, 2003 | 10.20 | 10.60 | 10.10 | 10.43 | 264,921 | +0.20(+2.00%) |
Jan 21, 2003 | 10.33 | 10.35 | 10.10 | 10.22 | 303,934 | -0.11(-1.05%) |
Jan 17, 2003 | 10.69 | 10.77 | 10.26 | 10.33 | 330,403 | -0.42(-3.92%) |
Jan 16, 2003 | 10.85 | 10.88 | 10.64 | 10.75 | 124,750 | -0.11(-1.00%) |
Jan 15, 2003 | 11.12 | 11.14 | 10.63 | 10.86 | 265,151 | -0.24(-2.15%) |
Jan 14, 2003 | 11.21 | 11.23 | 11.09 | 11.10 | 149,492 | -0.07(-0.60%) |
Jan 13, 2003 | 11.22 | 11.25 | 10.97 | 11.17 | 188,391 | +0.03(+0.31%) |
Jan 10, 2003 | 11.12 | 11.51 | 11.02 | 11.13 | 300,597 | +0.03(+0.29%) |
Jan 09, 2003 | 10.75 | 11.14 | 10.75 | 11.10 | 270,790 | +0.40(+3.71%) |
Jan 08, 2003 | 10.89 | 10.90 | 10.63 | 10.70 | 230,741 | -0.23(-2.07%) |
Jan 07, 2003 | 11.11 | 11.12 | 10.92 | 10.93 | 366,079 | -0.19(-1.70%) |
Jan 06, 2003 | 11.24 | 11.24 | 10.97 | 11.12 | 327,296 | -0.03(-0.25%) |
Jan 03, 2003 | 10.85 | 11.27 | 10.84 | 11.15 | 767,144 | +0.26(+2.39%) |